Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | 23 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
09 Apr 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | 11 |
08 Apr 2024 | 158.80 | 158.80 | 157.00 | 157.00 | 157.00 | 79 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | 10 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 154.40 | 157.00 | 154.40 | 154.42 | 154.42 | 2 |
28 Mar 2024 | 152.02 | 153.00 | 152.02 | 153.00 | 153.00 | 33 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 153.00 | 153.00 | 150.20 | 150.20 | 150.20 | 3 |
22 Mar 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 19 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
06 Mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
05 Mar 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
04 Mar 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 3 |
01 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 7 |
29 Feb 2024 | 153.80 | 154.60 | 153.80 | 154.60 | 154.60 | 31 |
28 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 3 |
27 Feb 2024 | 153.20 | 153.20 | 151.20 | 151.20 | 151.20 | 34 |
26 Feb 2024 | 152.80 | 152.80 | 150.40 | 152.80 | 152.80 | 4 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 3 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 141.40 | 141.40 | 139.00 | 139.00 | 139.00 | 5 |
19 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 11 |
09 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4 |
08 Feb 2024 | 154.80 | 154.80 | 152.00 | 152.00 | 152.00 | 5 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 151.00 | 152.00 | 151.00 | 151.20 | 151.20 | 5 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 4 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 3 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 5 |
19 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 30 |
18 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 33 |
17 Jan 2024 | 161.40 | 161.60 | 160.66 | 160.66 | 160.66 | 311 |
16 Jan 2024 | 160.00 | 161.00 | 159.72 | 160.64 | 160.64 | 118 |
15 Jan 2024 | 162.40 | 162.40 | 161.24 | 161.24 | 161.24 | 61 |
12 Jan 2024 | 159.20 | 160.60 | 159.20 | 160.05 | 160.05 | 366 |
11 Jan 2024 | 162.60 | 162.60 | 158.20 | 160.12 | 160.12 | 194 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 159.20 | 159.20 | 158.59 | 158.59 | 158.59 | 3 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 164.00 | 164.00 | 163.60 | 164.00 | 164.00 | 80 |
04 Jan 2024 | 163.60 | 163.60 | 163.54 | 163.54 | 163.54 | 14 |
03 Jan 2024 | 165.80 | 165.80 | 164.29 | 164.29 | 164.29 | 14 |
02 Jan 2024 | 165.00 | 165.20 | 163.20 | 163.20 | 163.20 | 1 |
29 Dec 2023 | 164.40 | 165.00 | 164.40 | 165.00 | 165.00 | 11 |
28 Dec 2023 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 22 |
27 Dec 2023 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
22 Dec 2023 | 162.00 | 162.82 | 162.00 | 162.82 | 162.82 | 95 |
21 Dec 2023 | 161.20 | 161.33 | 161.10 | 161.10 | 161.10 | 440 |
20 Dec 2023 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | 69 |
19 Dec 2023 | 161.04 | 161.04 | 160.81 | 160.81 | 160.81 | 487 |
18 Dec 2023 | 158.86 | 159.13 | 158.86 | 159.13 | 159.13 | 189 |
15 Dec 2023 | 159.60 | 160.03 | 159.40 | 160.03 | 160.03 | 263 |
14 Dec 2023 | 158.00 | 158.06 | 158.00 | 158.06 | 158.06 | 142 |
13 Dec 2023 | 156.01 | 156.01 | 155.78 | 155.78 | 155.78 | 598 |
12 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1 |
11 Dec 2023 | 158.00 | 158.00 | 157.40 | 157.40 | 157.40 | - |
08 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 71 |
07 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 155 |
06 Dec 2023 | 158.80 | 158.80 | 158.60 | 158.60 | 158.60 | 17 |
05 Dec 2023 | 154.58 | 160.00 | 154.40 | 155.02 | 155.02 | 202 |
04 Dec 2023 | 153.00 | 155.00 | 153.00 | 154.63 | 154.63 | 55 |
01 Dec 2023 | 160.00 | 160.00 | 153.98 | 154.60 | 154.60 | 438 |
30 Nov 2023 | 158.60 | 159.60 | 155.00 | 156.96 | 156.96 | 1,140 |
29 Nov 2023 | 158.00 | 158.80 | 154.60 | 156.95 | 156.95 | 241 |
28 Nov 2023 | 156.83 | 156.83 | 156.83 | 156.83 | 156.83 | 34 |
27 Nov 2023 | 157.80 | 158.40 | 153.90 | 156.43 | 156.43 | 2,609 |
24 Nov 2023 | 157.20 | 157.80 | 157.13 | 157.13 | 157.13 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |